嘉欣丝绸 sz.002404
6.36
-2.15%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.72 | 6.73 | 6.63 | 6.68 | -0.85% | 0.37 | 1.18% |
| 2026-04-21 | 6.69 | 6.75 | 6.68 | 6.74 | +0.43% | 0.38 | 1.19% |
| 2026-04-20 | 6.61 | 6.71 | 6.57 | 6.71 | +1.45% | 0.47 | 1.47% |
| 2026-04-17 | 6.66 | 6.70 | 6.56 | 6.61 | -1.00% | 0.38 | 1.22% |
| 2026-04-16 | 6.59 | 6.69 | 6.54 | 6.68 | +1.75% | 0.38 | 1.21% |
| 2026-04-15 | 6.61 | 6.63 | 6.54 | 6.57 | -1.01% | 0.37 | 1.19% |
| 2026-04-14 | 6.62 | 6.65 | 6.53 | 6.63 | +0.29% | 0.40 | 1.29% |
| 2026-04-13 | 6.67 | 6.68 | 6.57 | 6.61 | -0.86% | 0.38 | 1.22% |
| 2026-04-10 | 6.63 | 6.72 | 6.59 | 6.67 | +0.72% | 0.53 | 1.66% |
| 2026-04-09 | 6.65 | 6.71 | 6.58 | 6.62 | -0.72% | 0.42 | 1.32% |
| 2026-04-08 | 6.62 | 6.68 | 6.57 | 6.67 | +2.05% | 0.52 | 1.63% |
| 2026-04-07 | 6.40 | 6.58 | 6.38 | 6.54 | +2.10% | 0.43 | 1.38% |
| 2026-04-03 | 6.69 | 6.71 | 6.38 | 6.40 | -4.30% | 0.55 | 1.78% |
| 2026-04-02 | 6.74 | 6.78 | 6.63 | 6.69 | -0.99% | 0.65 | 2.04% |
| 2026-04-01 | 6.68 | 6.77 | 6.66 | 6.76 | +2.03% | 0.84 | 2.63% |
| 2026-03-31 | 6.61 | 6.78 | 6.60 | 6.62 | +1.02% | 1.14 | 3.57% |
| 2026-03-30 | 6.44 | 6.57 | 6.37 | 6.56 | +0.89% | 0.71 | 2.30% |
| 2026-03-27 | 6.33 | 6.51 | 6.26 | 6.50 | +2.26% | 0.52 | 1.69% |
| 2026-03-26 | 6.38 | 6.51 | 6.32 | 6.35 | -0.60% | 0.41 | 1.34% |
| 2026-03-25 | 6.31 | 6.41 | 6.27 | 6.39 | +1.21% | 0.47 | 1.56% |